オープンハウスグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 7,855 | 7,897 | 7,777 | 7,813 | -97 | -1.2% | 221,200 |
| 2025/09/12 | 7,801 | 7,960 | 7,801 | 7,910 | +107 | +1.4% | 298,400 |
| 2025/09/11 | 7,909 | 7,940 | 7,777 | 7,803 | -132 | -1.7% | 292,500 |
| 2025/09/10 | 8,000 | 8,040 | 7,920 | 7,935 | -79 | -1% | 220,800 |
| 2025/09/09 | 8,008 | 8,076 | 7,964 | 8,014 | +45 | +0.6% | 261,900 |
| 2025/09/08 | 7,831 | 7,985 | 7,807 | 7,969 | +83 | +1.1% | 189,400 |
| 2025/09/05 | 7,801 | 7,903 | 7,725 | 7,886 | +130 | +1.7% | 229,500 |
| 2025/09/04 | 7,754 | 7,787 | 7,682 | 7,756 | +41 | +0.5% | 193,400 |
| 2025/09/03 | 7,670 | 7,777 | 7,654 | 7,715 | +45 | +0.6% | 250,200 |
| 2025/09/02 | 7,623 | 7,710 | 7,620 | 7,670 | +47 | +0.6% | 207,600 |
| 2025/09/01 | 7,570 | 7,672 | 7,566 | 7,623 | +62 | +0.8% | 175,100 |
| 2025/08/29 | 7,545 | 7,575 | 7,472 | 7,561 | +1 | ±0% | 162,000 |
| 2025/08/28 | 7,530 | 7,580 | 7,499 | 7,560 | +3 | ±0% | 173,300 |
| 2025/08/27 | 7,520 | 7,575 | 7,488 | 7,557 | +72 | +1% | 222,500 |
| 2025/08/26 | 7,488 | 7,543 | 7,471 | 7,485 | -20 | -0.3% | 278,900 |
| 2025/08/25 | 7,547 | 7,585 | 7,488 | 7,505 | +55 | +0.7% | 302,600 |
| 2025/08/22 | 7,440 | 7,456 | 7,365 | 7,450 | +7 | +0.1% | 194,800 |
| 2025/08/21 | 7,564 | 7,593 | 7,416 | 7,443 | -121 | -1.6% | 287,100 |
| 2025/08/20 | 7,500 | 7,677 | 7,492 | 7,564 | +122 | +1.6% | 463,600 |
| 2025/08/19 | 7,200 | 7,524 | 7,200 | 7,442 | +289 | +4% | 508,100 |
| 2025/08/18 | 7,030 | 7,222 | 7,019 | 7,153 | +102 | +1.4% | 331,800 |
| 2025/08/15 | 7,027 | 7,073 | 6,946 | 7,051 | +5 | +0.1% | 317,600 |
| 2025/08/14 | 7,119 | 7,126 | 6,890 | 7,046 | -294 | -4% | 507,500 |
| 2025/08/13 | 7,251 | 7,340 | 7,227 | 7,340 | +89 | +1.2% | 335,600 |
| 2025/08/12 | 7,302 | 7,310 | 7,212 | 7,251 | +21 | +0.3% | 382,900 |
| 2025/08/08 | 7,130 | 7,270 | 7,130 | 7,230 | +170 | +2.4% | 363,700 |
| 2025/08/07 | 7,040 | 7,163 | 7,040 | 7,060 | +22 | +0.3% | 295,400 |
| 2025/08/06 | 6,949 | 7,077 | 6,937 | 7,038 | +123 | +1.8% | 272,000 |
| 2025/08/05 | 6,890 | 6,955 | 6,870 | 6,915 | +26 | +0.4% | 206,400 |
| 2025/08/04 | 6,779 | 6,926 | 6,753 | 6,889 | +54 | +0.8% | 220,400 |
| 2025/08/01 | 6,762 | 6,853 | 6,638 | 6,835 | +106 | +1.6% | 246,600 |
| 2025/07/31 | 6,721 | 6,770 | 6,689 | 6,729 | +8 | +0.1% | 178,800 |
| 2025/07/30 | 6,610 | 6,723 | 6,610 | 6,721 | +111 | +1.7% | 195,500 |
| 2025/07/29 | 6,616 | 6,648 | 6,580 | 6,610 | -7 | -0.1% | 153,700 |
| 2025/07/28 | 6,718 | 6,733 | 6,617 | 6,617 | -45 | -0.7% | 217,700 |
| 2025/07/25 | 6,650 | 6,700 | 6,636 | 6,662 | -6 | -0.1% | 134,700 |
| 2025/07/24 | 6,662 | 6,718 | 6,643 | 6,668 | +9 | +0.1% | 264,700 |
| 2025/07/23 | 6,606 | 6,737 | 6,586 | 6,659 | +59 | +0.9% | 362,300 |
| 2025/07/22 | 6,553 | 6,631 | 6,520 | 6,600 | +52 | +0.8% | 306,100 |
| 2025/07/18 | 6,577 | 6,595 | 6,509 | 6,548 | -60 | -0.9% | 384,700 |
| 2025/07/17 | 6,590 | 6,632 | 6,551 | 6,608 | +36 | +0.5% | 197,300 |
| 2025/07/16 | 6,691 | 6,724 | 6,572 | 6,572 | -119 | -1.8% | 282,300 |
| 2025/07/15 | 6,740 | 6,795 | 6,662 | 6,691 | -47 | -0.7% | 308,100 |
| 2025/07/14 | 6,666 | 6,760 | 6,664 | 6,738 | +41 | +0.6% | 199,700 |
| 2025/07/11 | 6,760 | 6,777 | 6,676 | 6,697 | -63 | -0.9% | 328,800 |
| 2025/07/10 | 6,800 | 6,800 | 6,724 | 6,760 | ±0 | ±0% | 315,200 |
| 2025/07/09 | 6,715 | 6,787 | 6,669 | 6,760 | +45 | +0.7% | 309,200 |
| 2025/07/08 | 6,611 | 6,743 | 6,580 | 6,715 | +130 | +2% | 415,600 |
| 2025/07/07 | 6,576 | 6,624 | 6,570 | 6,585 | +9 | +0.1% | 172,400 |
| 2025/07/04 | 6,583 | 6,646 | 6,568 | 6,576 | -64 | -1% | 220,200 |
1～
50
件表示中 / 2929件
類似銘柄と比較する
現在ご覧いただいている「オープンハウス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オープンハウス | 781,300円 | +1.1% | +14.3% | 2.28% | 8.82倍 | 1.73倍 |
|
都内２３区など都心部の狭小戸建て住宅に強み。仕入れから建築まで一貫。２２年１月持株会社化 |
| ヒューリック | 163,500円 | +9.9% | +6.3% | 3.49% | 11.50倍 | 1.46倍 |
|
旧富士銀行の銀行店舗ビル管理から出発。都区内の駅近接ビル中心に好物件所有、物件多角化へ |
| 大東建 | 1,629,000円 | +6.9% | -1.9% | 4.21% | 12.00倍 | 2.30倍 |
|
賃貸住宅の建築請負から一括借り上げで圧倒的な存在感。賃貸仲介も首位。配当性向５割メド |
| 東急不ＨＤ | 125,000円 | +10.4% | +1.8% | 3.36% | 10.52倍 | 1.09倍 |
|
東急系の総合不動産大手。ビル賃貸が利益柱。リゾート開発や再エネ、老健施設など業容多彩 |
| 野村不ＨＤ | 96,000円 | +24.1% | +1.2% | 3.75% | 11.02倍 | 1.10倍 |
|
総合不動産大手。主力のマンション開発、分譲に加え、自社ブランドの賃貸ビルやホテルも展開 |
市場注目の銘柄
チャート関連のコラム
